浦东金桥[600639]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
16.96 |
37 |
37 |
集合竞价 |
| 09:15:04 |
16.96 |
641 |
641 |
集合竞价 |
| 09:15:07 |
16.96 |
1747 |
1747 |
集合竞价 |
| 09:15:10 |
16.96 |
1862 |
1862 |
集合竞价 |
| 09:15:13 |
16.96 |
1922 |
1922 |
集合竞价 |
| 09:15:18 |
16.96 |
1922 |
1922 |
集合竞价 |
| 09:15:22 |
16.96 |
1922 |
1922 |
集合竞价 |
| 09:15:25 |
16.96 |
1932 |
1932 |
集合竞价 |
| 09:15:27 |
16.96 |
1932 |
1932 |
集合竞价 |
| 09:15:30 |
16.96 |
1962 |
1962 |
集合竞价 |
| 09:15:33 |
16.96 |
1962 |
1962 |
集合竞价 |
| 09:15:36 |
16.96 |
1974 |
1974 |
集合竞价 |
| 09:15:39 |
16.96 |
1974 |
1974 |
集合竞价 |
| 09:15:45 |
16.96 |
1962 |
1962 |
集合竞价 |
| 09:15:48 |
16.96 |
1972 |
1972 |
集合竞价 |
| 09:15:51 |
16.96 |
1978 |
1978 |
集合竞价 |
| 09:15:54 |
16.96 |
1981 |
1981 |
集合竞价 |
| 09:15:57 |
16.96 |
2097 |
2097 |
集合竞价 |
| 09:16:00 |
16.96 |
2109 |
2109 |
集合竞价 |
| 09:16:03 |
16.96 |
2109 |
2109 |
集合竞价 |
| 09:16:06 |
16.96 |
2162 |
2162 |
集合竞价 |
| 09:16:09 |
16.96 |
2162 |
2162 |
集合竞价 |
| 09:16:15 |
16.96 |
2217 |
2217 |
集合竞价 |
| 09:16:18 |
16.96 |
2217 |
2217 |
集合竞价 |
| 09:16:21 |
16.96 |
2223 |
2223 |
集合竞价 |
| 09:16:24 |
16.96 |
2283 |
2283 |
集合竞价 |
| 09:16:27 |
16.96 |
2844 |
2844 |
集合竞价 |
| 09:16:30 |
16.96 |
2080 |
2080 |
集合竞价 |
| 09:16:33 |
16.96 |
1874 |
1874 |
集合竞价 |
| 09:16:37 |
16.96 |
1874 |
1874 |
集合竞价 |
| 09:16:42 |
16.96 |
1875 |
1875 |
集合竞价 |
| 09:16:46 |
16.96 |
1875 |
1875 |
集合竞价 |
| 09:16:48 |
16.96 |
1880 |
1880 |
集合竞价 |
| 09:16:51 |
16.96 |
1888 |
1888 |
集合竞价 |
| 09:16:54 |
16.96 |
1925 |
1925 |
集合竞价 |
| 09:17:00 |
16.96 |
1917 |
1917 |
集合竞价 |
| 09:17:06 |
16.96 |
1967 |
1967 |
集合竞价 |
| 09:17:15 |
16.96 |
1967 |
1967 |
集合竞价 |
| 09:17:19 |
16.96 |
1967 |
1967 |
集合竞价 |
| 09:17:21 |
16.96 |
1967 |
1967 |
集合竞价 |
| 09:17:24 |
16.96 |
1967 |
1967 |
集合竞价 |
| 09:17:27 |
16.96 |
1967 |
1967 |
集合竞价 |
| 09:17:30 |
16.96 |
1967 |
1967 |
集合竞价 |
| 09:17:36 |
16.96 |
1967 |
1967 |
集合竞价 |
| 09:17:39 |
16.96 |
1967 |
1967 |
集合竞价 |
| 09:17:49 |
16.96 |
1967 |
1967 |
集合竞价 |
| 09:17:51 |
16.96 |
1967 |
1967 |
集合竞价 |
| 09:17:54 |
16.96 |
1947 |
1947 |
集合竞价 |
| 09:17:58 |
16.96 |
1933 |
1933 |
集合竞价 |
| 09:18:00 |
16.96 |
1864 |
1864 |
集合竞价 |
| 09:18:04 |
16.96 |
1860 |
1860 |
集合竞价 |
| 09:18:07 |
16.96 |
1865 |
1865 |
集合竞价 |
| 09:18:10 |
16.96 |
1865 |
1865 |
集合竞价 |
| 09:18:13 |
16.96 |
1835 |
1835 |
集合竞价 |
| 09:18:16 |
16.96 |
1835 |
1835 |
集合竞价 |
| 09:18:19 |
16.96 |
1794 |
1794 |
集合竞价 |
| 09:18:22 |
16.96 |
1776 |
1776 |
集合竞价 |
| 09:18:25 |
16.96 |
1776 |
1776 |
集合竞价 |
| 09:18:28 |
16.96 |
1776 |
1776 |
集合竞价 |
| 09:18:31 |
16.96 |
1776 |
1776 |
集合竞价 |
| 09:18:34 |
16.96 |
1807 |
1807 |
集合竞价 |
| 09:18:37 |
16.96 |
1809 |
1809 |
集合竞价 |
| 09:18:40 |
16.96 |
1914 |
1914 |
集合竞价 |
| 09:18:43 |
16.96 |
1914 |
1914 |
集合竞价 |
| 09:18:46 |
16.96 |
1919 |
1919 |
集合竞价 |
| 09:18:49 |
16.96 |
1919 |
1919 |
集合竞价 |
| 09:18:52 |
16.96 |
1921 |
1921 |
集合竞价 |
| 09:18:55 |
16.96 |
1929 |
1929 |
集合竞价 |
| 09:18:58 |
16.96 |
1909 |
1909 |
集合竞价 |
| 09:19:04 |
16.96 |
1909 |
1909 |
集合竞价 |
| 09:19:07 |
16.96 |
1909 |
1909 |
集合竞价 |
| 09:19:16 |
16.96 |
1909 |
1909 |
集合竞价 |
| 09:19:19 |
16.96 |
1918 |
1918 |
集合竞价 |
| 09:19:22 |
16.96 |
1918 |
1918 |
集合竞价 |
| 09:19:25 |
16.96 |
1918 |
1918 |
集合竞价 |
| 09:19:28 |
16.96 |
1918 |
1918 |
集合竞价 |
| 09:19:31 |
16.96 |
1929 |
1929 |
集合竞价 |
| 09:19:34 |
16.96 |
1929 |
1929 |
集合竞价 |
| 09:19:37 |
16.96 |
1753 |
1753 |
集合竞价 |
| 09:19:40 |
16.96 |
1753 |
1753 |
集合竞价 |
| 09:19:43 |
16.96 |
1753 |
1753 |
集合竞价 |
| 09:19:46 |
16.96 |
1773 |
1773 |
集合竞价 |
| 09:19:49 |
16.96 |
1783 |
1783 |
集合竞价 |
| 09:19:52 |
16.96 |
1783 |
1783 |
集合竞价 |
| 09:19:55 |
16.93 |
992 |
992 |
集合竞价 |
| 09:20:01 |
16.94 |
1002 |
1002 |
集合竞价 |
| 09:20:04 |
16.94 |
1002 |
1002 |
集合竞价 |
| 09:20:07 |
16.93 |
1002 |
1002 |
集合竞价 |
| 09:20:13 |
16.93 |
1012 |
1012 |
集合竞价 |
| 09:20:16 |
16.93 |
1022 |
1022 |
集合竞价 |
| 09:20:22 |
16.93 |
1022 |
1022 |
集合竞价 |
| 09:20:25 |
16.93 |
1023 |
1023 |
集合竞价 |
| 09:20:28 |
16.93 |
1023 |
1023 |
集合竞价 |
| 09:20:31 |
16.93 |
1023 |
1023 |
集合竞价 |
| 09:20:34 |
16.9 |
1039 |
1039 |
集合竞价 |
| 09:20:37 |
16.6 |
1096 |
1096 |
集合竞价 |
| 09:20:40 |
16.6 |
1097 |
1097 |
集合竞价 |
| 09:20:46 |
16.37 |
1161 |
1161 |
集合竞价 |
| 09:20:52 |
16.36 |
1170 |
1170 |
集合竞价 |
| 09:20:55 |
16.36 |
1170 |
1170 |
集合竞价 |
| 09:20:58 |
16.22 |
1192 |
1192 |
集合竞价 |
| 09:21:01 |
16.22 |
1192 |
1192 |
集合竞价 |
| 09:21:07 |
16.22 |
1192 |
1192 |
集合竞价 |
| 09:21:10 |
16.22 |
1465 |
1465 |
集合竞价 |
| 09:21:13 |
16.22 |
1470 |
1470 |
集合竞价 |
| 09:21:16 |
16.07 |
1649 |
1649 |
集合竞价 |
| 09:21:19 |
16.07 |
1649 |
1649 |
集合竞价 |
| 09:21:25 |
16 |
1672 |
1672 |
集合竞价 |
| 09:21:28 |
16 |
1675 |
1675 |
集合竞价 |
| 09:21:31 |
16 |
1678 |
1678 |
集合竞价 |
| 09:21:37 |
16 |
1678 |
1678 |
集合竞价 |
| 09:21:40 |
16 |
1694 |
1694 |
集合竞价 |
| 09:21:43 |
16 |
1694 |
1694 |
集合竞价 |
| 09:21:46 |
16 |
1699 |
1699 |
集合竞价 |
| 09:21:49 |
16 |
1704 |
1704 |
集合竞价 |
| 09:21:52 |
16 |
1712 |
1712 |
集合竞价 |
| 09:21:58 |
16 |
1753 |
1753 |
集合竞价 |
| 09:22:01 |
16 |
1812 |
1812 |
集合竞价 |
| 09:22:04 |
16 |
1813 |
1813 |
集合竞价 |
| 09:22:07 |
16 |
1825 |
1825 |
集合竞价 |
| 09:22:10 |
16 |
1885 |
1885 |
集合竞价 |
| 09:22:13 |
16 |
1961 |
1961 |
集合竞价 |
| 09:22:16 |
16 |
2005 |
2005 |
集合竞价 |
| 09:22:19 |
16 |
2025 |
2025 |
集合竞价 |
| 09:22:22 |
16 |
2038 |
2038 |
集合竞价 |
| 09:22:25 |
16 |
2047 |
2047 |
集合竞价 |
| 09:22:28 |
16 |
2060 |
2060 |
集合竞价 |
| 09:22:31 |
16 |
2222 |
2222 |
集合竞价 |
| 09:22:34 |
16 |
2223 |
2223 |
集合竞价 |
| 09:22:37 |
16 |
2236 |
2236 |
集合竞价 |
| 09:22:40 |
16 |
2253 |
2253 |
集合竞价 |
| 09:22:43 |
16 |
2561 |
2561 |
集合竞价 |
| 09:22:46 |
16 |
2658 |
2658 |
集合竞价 |
| 09:22:49 |
16 |
2710 |
2710 |
集合竞价 |
| 09:22:52 |
16 |
2718 |
2718 |
集合竞价 |
| 09:22:55 |
16 |
2730 |
2730 |
集合竞价 |
| 09:22:58 |
16 |
3284 |
3284 |
集合竞价 |
| 09:23:01 |
16 |
3611 |
3611 |
集合竞价 |
| 09:23:04 |
16 |
3713 |
3713 |
集合竞价 |
| 09:23:07 |
16 |
3760 |
3760 |
集合竞价 |
| 09:23:10 |
16 |
3765 |
3765 |
集合竞价 |
| 09:23:13 |
16 |
3791 |
3791 |
集合竞价 |
| 09:23:16 |
16 |
3915 |
3915 |
集合竞价 |
| 09:23:19 |
16 |
3986 |
3986 |
集合竞价 |
| 09:23:22 |
16 |
3987 |
3987 |
集合竞价 |
| 09:23:25 |
16 |
4002 |
4002 |
集合竞价 |
| 09:23:28 |
16 |
4097 |
4097 |
集合竞价 |
| 09:23:31 |
16 |
4147 |
4147 |
集合竞价 |
| 09:23:34 |
16 |
4148 |
4148 |
集合竞价 |
| 09:23:37 |
16 |
4207 |
4207 |
集合竞价 |
| 09:23:40 |
16 |
4319 |
4319 |
集合竞价 |
| 09:23:43 |
16 |
4348 |
4348 |
集合竞价 |
| 09:23:49 |
16 |
4373 |
4373 |
集合竞价 |
| 09:23:52 |
16 |
4484 |
4484 |
集合竞价 |
| 09:23:55 |
16 |
4595 |
4595 |
集合竞价 |
| 09:23:58 |
16 |
4622 |
4622 |
集合竞价 |
| 09:24:01 |
16 |
4690 |
4690 |
集合竞价 |
| 09:24:04 |
16 |
4725 |
4725 |
集合竞价 |
| 09:24:07 |
15.99 |
4781 |
4781 |
集合竞价 |
| 09:24:10 |
15.99 |
4782 |
4782 |
集合竞价 |
| 09:24:13 |
15.99 |
4843 |
4843 |
集合竞价 |
| 09:24:16 |
15.99 |
4893 |
4893 |
集合竞价 |
| 09:24:19 |
15.99 |
4966 |
4966 |
集合竞价 |
| 09:24:22 |
15.99 |
5026 |
5026 |
集合竞价 |
| 09:24:25 |
15.99 |
5060 |
5060 |
集合竞价 |
| 09:24:28 |
15.99 |
5102 |
5102 |
集合竞价 |
| 09:24:31 |
15.99 |
5246 |
5246 |
集合竞价 |
| 09:24:34 |
15.99 |
5266 |
5266 |
集合竞价 |
| 09:24:37 |
15.95 |
5364 |
5364 |
集合竞价 |
| 09:24:40 |
15.95 |
5413 |
5413 |
集合竞价 |
| 09:24:43 |
15.95 |
5486 |
5486 |
集合竞价 |
| 09:24:46 |
15.95 |
5550 |
5550 |
集合竞价 |
| 09:24:49 |
15.95 |
5724 |
5724 |
集合竞价 |
| 09:24:52 |
15.95 |
5953 |
5953 |
集合竞价 |
| 09:24:55 |
15.99 |
7849 |
7849 |
集合竞价 |
| 09:24:58 |
15.95 |
8866 |
8866 |
集合竞价 |
| 09:25:01 |
15.95 |
8995 |
17861 |
买入 |
| 09:30:01 |
15.9 |
812 |
18673 |
卖出 |
| 09:30:04 |
15.88 |
1274 |
19947 |
卖出 |
| 09:30:07 |
15.79 |
2157 |
22104 |
卖出 |
| 09:30:10 |
15.8 |
2054 |
24158 |
买入 |
| 09:30:13 |
15.88 |
3099 |
27257 |
买入 |
| 09:30:16 |
15.88 |
2306 |
29563 |
买入 |
| 09:30:19 |
15.8 |
658 |
30221 |
卖出 |
| 09:30:22 |
15.86 |
192 |
30413 |
买入 |
| 09:30:25 |
15.9 |
870 |
31283 |
买入 |
| 09:30:28 |
15.85 |
971 |
32254 |
卖出 |
| 09:30:31 |
15.78 |
872 |
33126 |
卖出 |
| 09:30:34 |
15.8 |
218 |
33344 |
买入 |
| 09:30:37 |
15.71 |
311 |
33655 |
卖出 |
| 09:30:40 |
15.73 |
243 |
33898 |
买入 |
| 09:30:43 |
15.74 |
308 |
34206 |
买入 |
| 09:30:46 |
15.78 |
419 |
34625 |
买入 |
| 09:30:49 |
15.8 |
265 |
34890 |
买入 |
| 09:30:52 |
15.78 |
436 |
35326 |
卖出 |
| 09:30:55 |
15.79 |
219 |
35545 |
买入 |
| 09:30:58 |
15.85 |
406 |
35951 |
买入 |
| 09:31:01 |
15.79 |
77 |
36028 |
卖出 |
| 09:31:04 |
15.79 |
242 |
36270 |
卖出 |
| 09:31:07 |
15.69 |
491 |
36761 |
卖出 |
| 09:31:10 |
15.78 |
740 |
37501 |
买入 |
| 09:31:13 |
15.79 |
547 |
38048 |
买入 |
| 09:31:16 |
15.79 |
148 |
38196 |
卖出 |
| 09:31:19 |
15.79 |
535 |
38731 |
买入 |
| 09:31:22 |
15.7 |
757 |
39488 |
卖出 |
| 09:31:25 |
15.7 |
492 |
39980 |
买入 |
| 09:31:28 |
15.8 |
698 |
40678 |
买入 |
| 09:31:31 |
15.78 |
215 |
40893 |
卖出 |
| 09:31:34 |
15.78 |
49 |
40942 |
买入 |
| 09:31:37 |
15.69 |
635 |
41577 |
卖出 |
| 09:31:40 |
15.69 |
309 |
41886 |
买入 |
| 09:31:43 |
15.68 |
1264 |
43150 |
买入 |
| 09:31:46 |
15.63 |
639 |
43789 |
买入 |
| 09:31:49 |
15.68 |
685 |
44474 |
买入 |
| 09:31:52 |
15.58 |
134 |
44608 |
卖出 |
| 09:31:55 |
15.58 |
701 |
45309 |
买入 |
| 09:31:58 |
15.51 |
705 |
46014 |
卖出 |
| 09:32:01 |
15.5 |
264 |
46278 |
卖出 |
| 09:32:04 |
15.46 |
868 |
47146 |
卖出 |
| 09:32:07 |
15.45 |
1305 |
48451 |
卖出 |
| 09:32:10 |
15.42 |
305 |
48756 |
卖出 |
| 09:32:13 |
15.41 |
281 |
49037 |
卖出 |
| 09:32:16 |
15.41 |
143 |
49180 |
买入 |
| 09:32:19 |
15.42 |
1200 |
50380 |
买入 |
| 09:32:22 |
15.42 |
396 |
50776 |
买入 |
| 09:32:25 |
15.31 |
410 |
51186 |
卖出 |
| 09:32:28 |
15.4 |
976 |
52162 |
买入 |
| 09:32:31 |
15.4 |
773 |
52935 |
买入 |
| 09:32:34 |
15.4 |
134 |
53069 |
买入 |
| 09:32:37 |
15.38 |
433 |
53502 |
卖出 |
| 09:32:40 |
15.33 |
401 |
53903 |
卖出 |
| 09:32:43 |
15.31 |
636 |
54539 |
卖出 |
| 09:32:46 |
15.31 |
296 |
54835 |
卖出 |
| 09:32:49 |
15.31 |
130 |
54965 |
卖出 |
| 09:32:52 |
15.3 |
322 |
55287 |
卖出 |
| 09:32:55 |
15.3 |
299 |
55586 |
卖出 |
| 09:32:58 |
15.27 |
324 |
55910 |
卖出 |
| 09:33:01 |
15.26 |
216 |
56126 |
卖出 |
| 09:33:04 |
15.26 |
234 |
56360 |
卖出 |
| 09:33:07 |
15.25 |
2631 |
58991 |
卖出 |
| 09:33:10 |
15.3 |
1340 |
60331 |
买入 |
| 09:33:13 |
15.24 |
168 |
60499 |
卖出 |
| 09:33:16 |
15.25 |
314 |
60813 |
买入 |
| 09:33:19 |
15.22 |
89 |
60902 |
卖出 |
| 09:33:22 |
15.21 |
172 |
61074 |
卖出 |
| 09:33:25 |
15.18 |
238 |
61312 |
卖出 |
| 09:33:28 |
15.23 |
467 |
61779 |
买入 |
| 09:33:31 |
15.23 |
208 |
61987 |
卖出 |
| 09:33:34 |
15.27 |
312 |
62299 |
买入 |
| 09:33:37 |
15.26 |
146 |
62445 |
卖出 |
| 09:33:40 |
15.28 |
189 |
62634 |
买入 |
| 09:33:43 |
15.23 |
569 |
63203 |
卖出 |
| 09:33:46 |
15.2 |
290 |
63493 |
卖出 |
| 09:33:49 |
15.21 |
381 |
63874 |
买入 |
| 09:33:52 |
15.24 |
472 |
64346 |
买入 |
| 09:33:55 |
15.25 |
71 |
64417 |
买入 |
| 09:33:58 |
15.2 |
843 |
65260 |
卖出 |
| 09:34:01 |
15.2 |
173 |
65433 |
买入 |
| 09:34:04 |
15.2 |
191 |
65624 |
买入 |
| 09:34:07 |
15.2 |
721 |
66345 |
卖出 |
| 09:34:10 |
15.27 |
373 |
66718 |
买入 |
| 09:34:13 |
15.28 |
413 |
67131 |
买入 |
| 09:34:16 |
15.3 |
133 |
67264 |
买入 |
| 09:34:19 |
15.33 |
420 |
67684 |
买入 |
| 09:34:22 |
15.29 |
423 |
68107 |
卖出 |
| 09:34:25 |
15.3 |
2109 |
70216 |
买入 |
| 09:34:28 |
15.28 |
766 |
70982 |
卖出 |
| 09:34:31 |
15.28 |
527 |
71509 |
买入 |
| 09:34:34 |
15.25 |
353 |
71862 |
卖出 |
| 09:34:37 |
15.29 |
285 |
72147 |
买入 |
| 09:34:40 |
15.31 |
780 |
72927 |
买入 |
| 09:34:43 |
15.31 |
27 |
72954 |
卖出 |
| 09:34:46 |
15.34 |
49 |
73003 |
买入 |
| 09:34:49 |
15.36 |
137 |
73140 |
买入 |
| 09:34:52 |
15.3 |
1099 |
74239 |
卖出 |
| 09:34:55 |
15.3 |
234 |
74473 |
买入 |
| 09:34:58 |
15.3 |
71 |
74544 |
买入 |
| 09:35:01 |
15.3 |
256 |
74800 |
买入 |
| 09:35:04 |
15.3 |
831 |
75631 |
买入 |
| 09:35:07 |
15.3 |
274 |
75905 |
卖出 |
| 09:35:10 |
15.31 |
195 |
76100 |
买入 |
| 09:35:13 |
15.31 |
323 |
76423 |
买入 |
| 09:35:16 |
15.3 |
758 |
77181 |
卖出 |
| 09:35:19 |
15.34 |
878 |
78059 |
买入 |
| 09:35:22 |
15.37 |
119 |
78178 |
买入 |
| 09:35:25 |
15.37 |
100 |
78278 |
卖出 |
| 09:35:28 |
15.38 |
103 |
78381 |
买入 |
| 09:35:31 |
15.37 |
109 |
78490 |
卖出 |
| 09:35:34 |
15.38 |
508 |
78998 |
买入 |
| 09:35:37 |
15.38 |
212 |
79210 |
卖出 |
| 09:35:40 |
15.39 |
181 |
79391 |
买入 |
| 09:35:43 |
15.39 |
124 |
79515 |
买入 |
| 09:35:46 |
15.38 |
127 |
79642 |
卖出 |
| 09:35:49 |
15.38 |
105 |
79747 |
卖出 |
| 09:35:52 |
15.39 |
103 |
79850 |
卖出 |
| 09:35:55 |
15.45 |
599 |
80449 |
买入 |
| 09:35:58 |
15.49 |
144 |
80593 |
买入 |
| 09:36:01 |
15.49 |
139 |
80732 |
买入 |
| 09:36:04 |
15.46 |
63 |
80795 |
卖出 |
| 09:36:07 |
15.49 |
218 |
81013 |
买入 |